JEOL Ltd. (FRA:JEL)
Germany · Delayed Price · Currency is EUR 26.40
0.00 (0.00%)
At close: Dec 1, 2025
JEOL Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | - | - |
| Nov 28, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Nov 27, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Nov 26, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Nov 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Nov 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Nov 21, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | -0.79% | - |
| Nov 20, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Nov 19, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Nov 18, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Nov 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -6.52% | - |
| Nov 14, 2025 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | -3.50% | - |
| Nov 13, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Nov 12, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Nov 11, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 10, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Nov 7, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Nov 6, 2025 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 0.70% | - |
| Nov 5, 2025 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | -2.72% | 192 |
| Nov 4, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Nov 3, 2025 | 29.00 | 29.40 | 29.00 | 29.20 | 29.20 | - | 17 |
| Oct 31, 2025 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 0.69% | - |
| Oct 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Oct 29, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Oct 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Oct 27, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Oct 24, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Oct 23, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | -4.03% | - |
| Oct 22, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | - | - |
| Oct 21, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | 5.67% | - |
| Oct 20, 2025 | 30.00 | 30.00 | 28.20 | 28.20 | 28.20 | -3.42% | 18 |
| Oct 17, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Oct 16, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | 400 |
| Oct 15, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | 2.80% | - |
| Oct 14, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.03% | - |
| Oct 13, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Oct 10, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | -1.97% | - |
| Oct 9, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 4.83% | - |
| Oct 8, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Oct 7, 2025 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | - | 10 |
| Oct 6, 2025 | 29.80 | 30.00 | 29.60 | 29.60 | 29.60 | -0.67% | 82 |
| Oct 3, 2025 | 30.00 | 30.20 | 29.80 | 29.80 | 29.80 | -0.67% | 300 |
| Oct 2, 2025 | 30.00 | 30.20 | 30.00 | 30.00 | 30.00 | 5.63% | 82 |
| Oct 1, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Sep 30, 2025 | 29.00 | 29.20 | 28.80 | 28.80 | 28.80 | 2.13% | 11 |
| Sep 29, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Sep 26, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.10 | -2.07% | - |
| Sep 25, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 28.69 | 2.11% | - |
| Sep 24, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.10 | - | - |
| Sep 23, 2025 | 28.20 | 28.40 | 28.20 | 28.40 | 28.10 | 2.90% | - |